Shandong Sinocera Functional Material Co., Ltd. - 300285.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.9	21.84	21.84	22.9	21.03	29.32M
December 03, 2025	22.59	22.63	22.63	23.04	22.52	16.59M
December 02, 2025	22.7	22.57	22.57	22.88	22.23	16.06M
December 01, 2025	22.84	22.9	22.9	23.25	22.67	19.27M
November 28, 2025	22.9	22.83	22.83	22.93	22.58	15.78M
November 27, 2025	22.34	22.9	22.9	23.33	22.28	25.85M
November 26, 2025	22.52	22.35	22.35	23	22.28	14.95M
November 25, 2025	22.41	22.45	22.45	22.97	22.23	16.98M
November 24, 2025	22.09	22.15	22.15	22.56	21.75	13.06M
November 21, 2025	22.6	21.88	21.88	22.77	21.74	23.28M
November 20, 2025	23.94	22.9	22.9	24.25	22.76	21.41M
November 19, 2025	23.77	23.94	23.94	24.4	23.67	19.65M
November 18, 2025	25.02	23.84	23.84	25.49	23.58	33.19M
November 17, 2025	25	25.21	25.21	26.02	24.82	41.74M
November 14, 2025	24.47	24.51	24.51	25.09	23.77	34.13M
November 13, 2025	23.92	24.72	24.72	25.07	23.83	33.91M
November 12, 2025	24.3	23.75	23.75	24.31	23.53	18.76M
November 11, 2025	24.43	24.41	24.41	25.4	24.3	27.46M
November 10, 2025	24.5	24.53	24.53	24.98	23.62	34.58M
November 07, 2025	23.14	24.49	24.49	24.89	23.01	45.96M
November 06, 2025	22.53	23.07	23.07	23.29	22.45	16.59M
November 05, 2025	22.15	22.5	22.5	22.95	21.72	19.65M
November 04, 2025	23.18	22.49	22.49	23.44	22.31	15.31M
November 03, 2025	23.21	23.31	23.31	23.36	22.5	21.82M
October 31, 2025	23.6	23.55	23.55	23.9	23.09	24.41M
October 30, 2025	23.96	23.3	23.3	24.17	23.01	25.68M
October 29, 2025	22.61	23.21	23.21	23.27	22.5	23.92M
October 28, 2025	22.2	22.61	22.61	23.5	22.09	28.43M
October 27, 2025	22.45	22.38	22.38	22.74	22.22	18.58M
October 24, 2025	21.6	22.08	22.08	22.5	21.6	17.64M
October 23, 2025	21.54	21.43	21.43	21.69	20.9	11.73M
October 22, 2025	21.62	21.59	21.59	21.78	21.35	8.55M
October 21, 2025	21.47	21.68	21.68	21.96	21.4	12.12M
October 20, 2025	21.5	21.46	21.46	21.79	21.28	10.96M
October 17, 2025	22.18	21.17	21.17	22.3	21.1	18.51M
October 16, 2025	22.55	22.15	22.15	22.69	22.05	15.1M
October 15, 2025	22.31	22.78	22.78	22.8	21.93	19.65M
October 14, 2025	24.35	22.22	22.22	24.55	22.2	39.35M
October 13, 2025	23.5	24.3	24.3	24.5	23.5	30.01M
October 10, 2025	25.36	24.56	24.56	26.09	24.43	40.52M
October 09, 2025	22.72	24.9	24.9	24.92	22.68	48.88M
September 30, 2025	22.4	22.32	22.32	22.98	22.21	18.93M
September 29, 2025	22.51	22.27	22.27	22.79	22.05	21.37M
September 26, 2025	22.2	22.48	22.48	23.13	22.17	24.01M
September 25, 2025	22.25	22.37	22.37	22.59	22.06	20.08M
September 24, 2025	21.67	22.19	22.19	22.29	21.44	20.08M
September 23, 2025	22.56	21.76	21.76	22.56	21.2	27.43M
September 22, 2025	22.31	22.5	22.5	22.82	21.98	18.67M
September 19, 2025	22.51	22.27	22.27	22.9	22.2	17.72M
September 18, 2025	23.01	22.5	22.5	23.45	22.2	35.02M
September 17, 2025	23.02	23.07	23.07	23.39	22.91	18.9M
September 16, 2025	23.67	23.08	23.08	23.79	22.8	26.79M
September 15, 2025	23.6	23.67	23.67	24.18	23.41	18.86M
September 12, 2025	24.14	23.61	23.61	24.24	23.28	35.27M
September 11, 2025	23.51	24.51	24.51	24.72	23.22	36.8M
September 10, 2025	23.73	23.71	23.71	24.17	23.35	28.69M
September 09, 2025	23.6	23.93	23.93	24.78	23.6	35.75M
September 08, 2025	22.69	24.05	24.05	24.14	22.65	57.88M
September 05, 2025	21	22.55	22.55	22.75	20.95	48.8M
September 04, 2025	22.59	21.4	21.4	23.04	20.92	46.94M

Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) SHZ